NYSE:CNNE | Historical Stock Price | Cannae Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.30$14.00$19.04$25.89$35.21$47.882017-11-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.19$37.19240,500——
2019-12-30$37.07$37.07222,000——
2019-12-27$37.29$37.29166,400——
2019-12-26$37.68$37.68111,300——
2019-12-24$37.46$37.4685,600——
2019-12-23$37.31$37.31253,700——
2019-12-20$38.27$38.27797,900——
2019-12-19$37.57$37.57384,000——
2019-12-18$37.45$37.45470,700——
2019-12-17$36.98$36.98459,700——
2019-12-16$37.22$37.22355,400——
2019-12-13$36.66$36.66183,200——
2019-12-12$36.97$36.97371,700——
2019-12-11$37.52$37.52450,700——
2019-12-10$37.31$37.31458,900——
2019-12-09$36.58$36.58269,200——
2019-12-06$36.05$36.05772,200——
2019-12-05$36.64$36.641,005,500——
2019-12-04$35.37$35.372,631,900——
2019-12-03$36.84$36.84348,000——
2019-12-02$37.03$37.03345,400——
2019-11-29$37.49$37.49170,600——
2019-11-27$38.42$38.42279,300——
2019-11-26$37.76$37.76327,500——
2019-11-25$37.81$37.81205,900——
2019-11-22$37.14$37.14198,000——
2019-11-21$37.02$37.02358,300——
2019-11-20$36.53$36.53534,400——
2019-11-19$36.59$36.59353,800——
2019-11-18$36.84$36.84462,800——
2019-11-15$35.53$35.53724,400——
2019-11-14$35.51$35.51432,400——
2019-11-13$35.11$35.11867,500——
2019-11-12$33.79$33.79868,700——
2019-11-11$29.36$29.36276,300——
2019-11-08$28.85$28.85400,500——
2019-11-07$28.71$28.71126,400——
2019-11-06$29.04$29.04180,400——
2019-11-05$29.74$29.74229,400——
2019-11-04$30.17$30.17162,000——
2019-11-01$29.96$29.96210,900——
2019-10-31$29.20$29.20180,800——
2019-10-30$28.64$28.64110,600——
2019-10-29$28.60$28.60108,800——
2019-10-28$28.46$28.46133,400——
2019-10-25$28.45$28.45124,200——
2019-10-24$28.14$28.14166,700——
2019-10-23$27.53$27.53300,300——
2019-10-22$27.55$27.55101,600——
2019-10-21$28.40$28.40168,400——
2019-10-18$28.12$28.12525,900——
2019-10-17$28.22$28.22145,900——
2019-10-16$28.11$28.11244,900——
2019-10-15$28.21$28.21225,300——
2019-10-14$27.79$27.79109,800——
2019-10-11$27.90$27.90181,600——
2019-10-10$27.89$27.89210,400——
2019-10-09$27.92$27.92174,700——
2019-10-08$26.89$26.89188,100——
2019-10-07$27.58$27.58302,800——
2019-10-04$27.58$27.58145,900——
2019-10-03$27.05$27.05193,100——
2019-10-02$27.09$27.09148,400——
2019-10-01$27.30$27.30214,700——
2019-09-30$27.47$27.47267,100——
2019-09-27$27.83$27.83175,600——
2019-09-26$28.33$28.33155,300——
2019-09-25$28.91$28.91197,500——
2019-09-24$28.70$28.70385,000——
2019-09-23$29.21$29.21341,000——
2019-09-20$28.12$28.12630,800——
2019-09-19$27.18$27.18380,000——
2019-09-18$26.83$26.83205,300——
2019-09-17$27.33$27.33143,100——
2019-09-16$27.05$27.05190,900——
2019-09-13$26.98$26.98168,000——
2019-09-12$27.23$27.23235,900——
2019-09-11$27.34$27.34265,700——
2019-09-10$26.64$26.64255,700——
2019-09-09$27.66$27.66149,100——
2019-09-06$28.31$28.31149,000——
2019-09-05$28.83$28.83203,600——
2019-09-04$28.23$28.23240,000——
2019-09-03$27.60$27.60390,500——
2019-08-30$27.82$27.82107,900——
2019-08-29$28.49$28.49197,300——
2019-08-28$27.97$27.97492,800——
2019-08-27$27.89$27.89175,500——
2019-08-26$28.73$28.7367,400——
2019-08-23$28.52$28.52195,800——
2019-08-22$29.48$29.48162,800——
2019-08-21$29.54$29.54111,800——
2019-08-20$29.09$29.09103,400——
2019-08-19$29.36$29.3688,400——
2019-08-16$29.12$29.12105,700——
2019-08-15$28.80$28.80149,700——
2019-08-14$29.15$29.15171,400——
2019-08-13$29.65$29.65147,100——
2019-08-12$29.58$29.5869,900——
2019-08-09$30.01$30.01240,000——
2019-08-08$30.88$30.88356,100——
2019-08-07$29.94$29.94138,200——
2019-08-06$29.43$29.43420,500——
2019-08-05$28.60$28.60213,100——
2019-08-02$29.12$29.12215,800——
2019-08-01$29.00$29.00229,800——
2019-07-31$28.95$28.95406,900——
2019-07-30$27.62$27.62242,500——
2019-07-29$27.28$27.28171,000——
2019-07-26$27.83$27.83206,100——
2019-07-25$27.60$27.60166,400——
2019-07-24$28.33$28.33218,500——
2019-07-23$28.40$28.4079,200——
2019-07-22$28.10$28.10123,900——
2019-07-19$28.19$28.19153,400——
2019-07-18$28.37$28.37178,400——
2019-07-17$28.19$28.19144,200——
2019-07-16$28.30$28.30161,300——
2019-07-15$28.54$28.54122,500——
2019-07-12$29.03$29.03134,000——
2019-07-11$28.85$28.85102,600——
2019-07-10$29.09$29.09102,200——
2019-07-09$29.16$29.16122,800——
2019-07-08$29.19$29.19113,300——
2019-07-05$29.16$29.16144,600——
2019-07-03$29.28$29.28125,600——
2019-07-02$29.26$29.26142,400——
2019-07-01$29.06$29.06198,000——
2019-06-28$28.98$28.98551,800——
2019-06-27$28.55$28.55331,700——
2019-06-26$28.47$28.47178,800——
2019-06-25$29.13$29.13455,500——
2019-06-24$29.59$29.59222,600——
2019-06-21$29.66$29.66620,200——
2019-06-20$30.03$30.03172,700——
2019-06-19$29.52$29.52163,700——
2019-06-18$29.21$29.21154,200——
2019-06-17$29.01$29.01259,600——
2019-06-14$28.71$28.71370,200——
2019-06-13$28.23$28.23192,500——
2019-06-12$27.69$27.69198,300——
2019-06-11$27.20$27.20260,000——
2019-06-10$27.39$27.39276,400——
2019-06-07$26.80$26.80272,400——
2019-06-06$25.90$25.90160,900——
2019-06-05$25.50$25.50274,200——
2019-06-04$25.51$25.51227,000——
2019-06-03$25.32$25.32241,900——
2019-05-31$25.43$25.43308,900——
2019-05-30$26.12$26.12182,900——
2019-05-29$26.00$26.00218,600——
2019-05-28$26.16$26.16206,200——
2019-05-24$26.33$26.33126,700——
2019-05-23$26.18$26.18157,200——
2019-05-22$26.33$26.33154,000——
2019-05-21$26.27$26.2777,200——
2019-05-20$26.16$26.16152,800——
2019-05-17$26.05$26.05252,200——
2019-05-16$26.29$26.29194,300——
2019-05-15$25.64$25.64128,000——
2019-05-14$25.60$25.60151,300——
2019-05-13$24.92$24.92219,400——
2019-05-10$25.58$25.58237,100——
2019-05-09$26.39$26.39271,800——
2019-05-08$26.29$26.29224,300——
2019-05-07$26.20$26.20221,900——
2019-05-06$26.34$26.34193,700——
2019-05-03$25.86$25.86227,300——
2019-05-02$24.98$24.98297,600——
2019-05-01$25.49$25.49288,400——
2019-04-30$25.67$25.67354,500——
2019-04-29$25.54$25.54119,500——
2019-04-26$25.58$25.58141,900——
2019-04-25$25.54$25.54200,100——
2019-04-24$25.44$25.44197,500——
2019-04-23$25.29$25.29181,500——
2019-04-22$25.08$25.08142,700——
2019-04-18$24.96$24.96213,500——
2019-04-17$25.35$25.35202,200——
2019-04-16$25.79$25.79171,300——
2019-04-15$25.64$25.64123,400——
2019-04-12$25.45$25.45134,700——
2019-04-11$25.24$25.24169,100——
2019-04-10$25.14$25.14153,200——
2019-04-09$24.97$24.97134,500——
2019-04-08$24.90$24.90303,400——
2019-04-05$25.00$25.00173,200——
2019-04-04$24.72$24.72133,000——
2019-04-03$24.65$24.65131,000——
2019-04-02$24.55$24.55168,700——
2019-04-01$24.69$24.69241,800——
2019-03-29$24.26$24.26358,100——
2019-03-28$24.14$24.14209,000——
2019-03-27$23.91$23.91372,800——
2019-03-26$23.86$23.86302,800——
2019-03-25$23.53$23.53151,700——
2019-03-22$23.40$23.40230,900——
2019-03-21$23.81$23.81191,200——
2019-03-20$23.43$23.43163,200——
2019-03-19$23.70$23.70201,100——
2019-03-18$23.60$23.60210,500——
2019-03-15$23.79$23.79750,600——
2019-03-14$23.42$23.42225,600——
2019-03-13$23.05$23.05192,400——
2019-03-12$22.99$22.99136,700——
2019-03-11$22.84$22.84146,400——
2019-03-08$22.39$22.39101,700——
2019-03-07$22.41$22.41111,000——
2019-03-06$22.45$22.45226,200——
2019-03-05$22.62$22.62162,200——
2019-03-04$22.75$22.75165,200——
2019-03-01$23.30$23.30243,500——
2019-02-28$22.92$22.92190,900——
2019-02-27$22.82$22.82140,000——
2019-02-26$22.63$22.63141,400——
2019-02-25$22.58$22.58185,500——
2019-02-22$22.60$22.60188,100——
2019-02-21$22.44$22.44188,600——
2019-02-20$22.27$22.27153,100——
2019-02-19$22.05$22.05173,700——
2019-02-15$21.61$21.61211,900——
2019-02-14$21.60$21.60152,400——
2019-02-13$21.67$21.67125,800——
2019-02-12$21.73$21.73179,400——
2019-02-11$21.38$21.38154,900——
2019-02-08$21.38$21.38298,500——
2019-02-07$20.90$20.90177,900——
2019-02-06$20.91$20.91310,300——
2019-02-05$20.51$20.51595,800——
2019-02-04$20.07$20.07250,800——
2019-02-01$19.74$19.74182,800——
2019-01-31$19.34$19.34355,300——
2019-01-30$18.81$18.81242,300——
2019-01-29$18.49$18.49232,400——
2019-01-28$18.89$18.89221,500——
2019-01-25$18.73$18.73304,400——
2019-01-24$18.36$18.36275,200——
2019-01-23$18.22$18.22258,700——
2019-01-22$18.17$18.17280,400——
2019-01-18$18.28$18.28294,500——
2019-01-17$18.18$18.18155,300——
2019-01-16$18.16$18.16217,600——
2019-01-15$18.07$18.07216,500——
2019-01-14$17.73$17.73244,600——
2019-01-11$18.06$18.06319,100——
2019-01-10$18.13$18.13242,500——
2019-01-09$18.20$18.20380,100——
2019-01-08$18.01$18.01392,000——
2019-01-07$17.69$17.69317,300——
2019-01-04$17.56$17.56419,500——
2019-01-03$17.17$17.17443,200——
2019-01-02$17.47$17.47492,100——